日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 4.210 | 4.240 | 4.060 | 4.100 | 14,516,000 | 60,277,690 |
| 2026/03/23 | 4.120 | 4.350 | 4.020 | 4.220 | 27,214,000 | 113,686,485 |
| 2026/03/16 | 4.180 | 4.330 | 4.090 | 4.150 | 19,132,793 | 80,118,570 |
| 2026/03/09 | 4.440 | 4.490 | 4.140 | 4.190 | 13,024,112 | 56,199,043 |
| 2026/03/02 | 4.450 | 4.520 | 4.260 | 4.330 | 22,758,438 | 99,909,542 |
| 2026/02/23 | 4.490 | 4.490 | 4.220 | 4.320 | 5,262,414 | 23,049,373 |
| 2026/02/16 | 4.250 | 4.340 | 4.240 | 4.340 | 568,000 | 2,438,140 |
| 2026/02/09 | 4.220 | 4.380 | 4.160 | 4.250 | 4,084,000 | 17,367,210 |
| 2026/02/02 | 4.330 | 4.330 | 4.100 | 4.150 | 8,784,462 | 37,136,313 |
| 2026/01/26 | 4.200 | 4.410 | 4.180 | 4.330 | 15,452,158 | 66,135,236 |
| 2026/01/19 | 4.080 | 4.220 | 4.030 | 4.200 | 10,204,000 | 42,168,030 |
| 2026/01/12 | 4.240 | 4.310 | 4.060 | 4.080 | 7,118,000 | 29,699,855 |
| 2026/01/05 | 4.220 | 4.300 | 4.120 | 4.240 | 7,950,466 | 33,550,966 |
| 2025/12/29 | 4.160 | 4.340 | 4.100 | 4.210 | 13,012,000 | 54,682,930 |
| 2025/12/22 | 4.050 | 4.170 | 4.010 | 4.160 | 4,360,000 | 17,865,100 |
| 2025/12/15 | 4.070 | 4.150 | 4.020 | 4.020 | 10,674,000 | 43,389,810 |
| 2025/12/08 | 4.170 | 4.190 | 4.000 | 4.080 | 18,341,814 | 75,384,855 |
| 2025/12/01 | 4.110 | 4.220 | 4.110 | 4.120 | 9,179,963 | 38,005,046 |
| 2025/11/24 | 4.120 | 4.180 | 4.020 | 4.150 | 8,866,000 | 36,505,755 |
| 2025/11/17 | 4.300 | 4.300 | 4.060 | 4.070 | 6,820,000 | 28,524,650 |
| 2025/11/10 | 4.280 | 4.340 | 4.160 | 4.180 | 10,132,000 | 42,959,680 |
| 2025/11/03 | 4.050 | 4.270 | 4.020 | 4.270 | 11,155,969 | 46,325,161 |
| 2025/10/27 | 3.970 | 4.090 | 3.920 | 4.020 | 16,898,551 | 67,594,204 |
| 2025/10/20 | 4.060 | 4.060 | 3.960 | 3.970 | 10,312,000 | 41,376,900 |
| 2025/10/13 | 4.100 | 4.140 | 3.980 | 3.990 | 17,712,000 | 71,777,880 |
| 2025/10/06 | 4.270 | 4.410 | 4.150 | 4.180 | 14,890,000 | 63,319,725 |
| 2025/09/29 | 4.340 | 4.620 | 4.270 | 4.280 | 17,942,828 | 78,544,729 |
| 2025/09/22 | 4.300 | 4.330 | 4.160 | 4.330 | 9,224,005 | 39,478,741 |
| 2025/09/15 | 4.350 | 4.380 | 4.240 | 4.330 | 9,458,000 | 40,905,850 |
| 2025/09/08 | 4.180 | 4.390 | 4.150 | 4.320 | 10,508,000 | 44,764,080 |
| 2025/09/01 | 4.270 | 4.380 | 4.160 | 4.170 | 8,692,462 | 36,899,501 |
| 2025/08/25 | 4.330 | 4.340 | 4.220 | 4.250 | 19,834,000 | 84,988,690 |
| 2025/08/18 | 4.470 | 4.520 | 4.270 | 4.330 | 12,960,000 | 56,991,600 |
| 2025/08/11 | 4.550 | 4.580 | 4.420 | 4.440 | 5,240,000 | 23,566,900 |
| 2025/08/04 | 4.370 | 4.600 | 4.350 | 4.520 | 5,454,443 | 24,326,815 |
| 2025/07/28 | 4.480 | 4.680 | 4.380 | 4.400 | 20,300,000 | 91,045,500 |
| 2025/07/21 | 4.400 | 4.530 | 4.390 | 4.430 | 4,544,000 | 20,164,000 |
| 2025/07/14 | 4.310 | 4.560 | 4.290 | 4.370 | 13,002,092 | 56,981,668 |
| 2025/07/07 | 4.440 | 4.550 | 4.290 | 4.290 | 5,774,000 | 25,362,295 |
| 2025/06/30 | 4.550 | 4.580 | 4.470 | 4.480 | 5,396,427 | 24,391,850 |
| 2025/06/23 | 4.500 | 4.650 | 4.410 | 4.570 | 9,890,000 | 44,826,425 |
| 2025/06/16 | 4.650 | 4.670 | 4.430 | 4.500 | 10,052,000 | 45,862,250 |
| 2025/06/09 | 4.300 | 4.690 | 4.300 | 4.610 | 13,008,000 | 58,210,800 |
| 2025/06/02 | 4.400 | 4.420 | 4.290 | 4.320 | 5,272,447 | 22,974,687 |
| 2025/05/26 | 4.380 | 4.510 | 4.290 | 4.380 | 10,940,000 | 48,026,600 |
| 2025/05/19 | 4.310 | 4.500 | 4.270 | 4.330 | 9,600,000 | 41,784,000 |
| 2025/05/12 | 4.290 | 4.500 | 4.290 | 4.330 | 13,492,000 | 58,723,930 |
| 2025/05/06 | 4.360 | 4.360 | 4.250 | 4.310 | 4,299,268 | 18,572,837 |
| 2025/04/28 | 4.370 | 4.390 | 4.230 | 4.280 | 5,101,126 | 22,024,111 |
| 2025/04/22 | 4.350 | 4.410 | 4.260 | 4.340 | 15,745,978 | 68,337,544 |
| 2025/04/14 | 4.040 | 4.350 | 4.020 | 4.330 | 13,718,000 | 57,409,830 |
| 2025/04/07 | 4.210 | 4.210 | 3.880 | 4.080 | 30,086,953 | 123,206,072 |
| 2025/03/31 | 4.300 | 4.430 | 4.260 | 4.330 | 8,082,371 | 34,996,666 |
| 2025/03/24 | 4.390 | 4.450 | 4.260 | 4.350 | 14,000,000 | 61,075,000 |
| 2025/03/17 | 4.320 | 4.450 | 4.210 | 4.390 | 22,380,629 | 97,187,881 |
| 2025/03/10 | 4.250 | 4.360 | 4.180 | 4.290 | 10,780,000 | 46,030,600 |
| 2025/03/03 | 4.240 | 4.310 | 4.170 | 4.200 | 11,448,463 | 48,426,998 |
| 2025/02/24 | 4.260 | 4.310 | 4.160 | 4.270 | 19,899,100 | 84,571,175 |
| 2025/02/17 | 4.300 | 4.430 | 4.220 | 4.260 | 15,826,046 | 68,091,562 |
| 2025/02/10 | 4.400 | 4.450 | 4.230 | 4.290 | 14,397,837 | 62,522,607 |
| 2025/02/03 | 4.390 | 4.630 | 4.330 | 4.370 | 8,598,809 | 38,092,723 |
| 2025/01/27 | 4.440 | 4.520 | 4.360 | 4.390 | 2,396,126 | 10,608,847 |
| 2025/01/20 | 4.490 | 4.550 | 4.330 | 4.370 | 7,050,000 | 31,266,750 |
| 2025/01/13 | 4.350 | 4.550 | 4.330 | 4.480 | 7,914,586 | 35,041,829 |
| 2025/01/06 | 4.720 | 4.780 | 4.260 | 4.280 | 20,264,264 | 91,391,830 |
| 2024/12/30 | 4.800 | 4.950 | 4.650 | 4.730 | 15,018,412 | 71,825,555 |
| 2024/12/23 | 4.650 | 4.850 | 4.590 | 4.800 | 10,524,000 | 49,699,590 |
| 2024/12/16 | 4.860 | 4.870 | 4.550 | 4.670 | 18,527,634 | 87,774,666 |
| 2024/12/09 | 4.460 | 5.000 | 4.340 | 4.880 | 20,147,808 | 94,090,263 |
| 2024/12/02 | 4.270 | 4.530 | 4.110 | 4.480 | 9,634,000 | 41,883,815 |
| 2024/11/25 | 4.290 | 4.360 | 4.140 | 4.220 | 8,415,000 | 35,784,787 |
| 2024/11/18 | 4.360 | 4.490 | 4.280 | 4.280 | 9,600,000 | 41,784,000 |
| 2024/11/11 | 4.340 | 4.420 | 4.200 | 4.320 | 13,671,371 | 59,060,322 |
| 2024/11/04 | 4.370 | 4.440 | 4.250 | 4.330 | 14,750,451 | 64,127,585 |
| 2024/10/28 | 4.460 | 4.500 | 4.250 | 4.370 | 12,683,960 | 55,746,004 |
| 2024/10/21 | 4.650 | 4.720 | 4.430 | 4.450 | 11,960,315 | 54,568,937 |
| 2024/10/14 | 4.760 | 4.880 | 4.610 | 4.670 | 29,270,707 | 138,450,444 |
| 2024/10/07 | 4.830 | 5.010 | 4.480 | 4.760 | 45,677,880 | 217,883,487 |
| 2024/09/30 | 4.520 | 4.910 | 4.390 | 4.820 | 28,838,881 | 134,389,185 |
| 2024/09/23 | 4.390 | 4.540 | 4.320 | 4.520 | 41,610,000 | 184,852,425 |
| 2024/09/16 | 4.240 | 4.390 | 4.150 | 4.340 | 14,894,730 | 63,749,444 |
| 2024/09/09 | 4.280 | 4.280 | 4.040 | 4.240 | 27,720,464 | 116,703,153 |
| 2024/09/02 | 4.310 | 4.430 | 4.170 | 4.200 | 21,482,450 | 91,891,179 |
| 2024/08/26 | 4.380 | 4.470 | 4.260 | 4.340 | 26,192,000 | 114,262,600 |
| 2024/08/19 | 4.580 | 4.590 | 4.210 | 4.380 | 29,135,212 | 129,360,341 |
| 2024/08/12 | 4.430 | 4.700 | 4.420 | 4.580 | 20,770,000 | 94,140,025 |
| 2024/08/05 | 4.180 | 4.440 | 4.070 | 4.370 | 25,812,521 | 110,090,402 |
| 2024/07/29 | 4.180 | 4.310 | 4.160 | 4.270 | 18,744,000 | 79,287,120 |
| 2024/07/22 | 4.090 | 4.260 | 4.000 | 4.180 | 26,010,000 | 107,486,325 |
| 2024/07/15 | 4.190 | 4.340 | 4.020 | 4.100 | 30,786,000 | 128,146,725 |